| Macro-sector: Services | Band: 20 | High52 Price: 425.0 | Mkt_Cap Category: SME |
| Sector: Services | Lot Size: 500 | High52 Date: | Bumper: 209.1; Drift%: 2.65 |
| Industry: Transport Services | Face Value: 10; VWAP21: | Low52 Price: 183.0 | Barrier: -; Drift%: - |
| Basic Industry: Shipping | Total Equity: 24,550,000 | Low52 Date: | SHP: 63.42 / 0.16 / 9.87 / 26.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 205.0 / 92.1 | Month: 143.3 / 113.1 | Week: 213.25 / 204.85 | Day: 214.8 / 214.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 1.99 | 527.33 | 45,000 | 22.49 | 45,000 | 22.49 | 0.97 | 69 |
| 2 | 10-Jul | 204.65 | 210.60 | 204.65 | 210.60 | 206.53 | 0.86 | 517.02 | 109,500 | 54.72 | 109,000 | 54.47 | 2.25 | 167 |
| 3 | 09-Jul | 217.30 | 217.30 | 208.80 | 208.80 | 214.12 | -1.99 | 512.60 | 137,000 | 68.47 | 137,000 | 68.47 | 2.93 | 210 |
| 4 | 08-Jul | 213.05 | 213.05 | 213.05 | 213.05 | 213.05 | 1.99 | 523.04 | 57,500 | 28.74 | 57,500 | 28.74 | 1.23 | 88 |
| 5 | 07-Jul | 200.75 | 208.90 | 200.75 | 208.90 | 207.77 | 1.98 | 512.85 | 154,500 | 77.21 | 132,000 | 65.97 | 2.74 | 203 |
| 6 | 04-Jul | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | -1.99 | 502.91 | 18,000 | 9.00 | 18,000 | 9.00 | 0.37 | 28 |
| 7 | 03-Jul | 213.25 | 213.25 | 209.00 | 209.00 | 211.66 | -1.99 | 513.00 | 175,000 | 87.46 | 175,000 | 87.46 | 3.70 | 268 |
| 8 | 02-Jul | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | 1.98 | 523.53 | 9,500 | 4.75 | 9,500 | 4.75 | 0.20 | 15 |
| 9 | 01-Jul | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 2.00 | 513.34 | 6,500 | 3.25 | 6,500 | 3.25 | 0.14 | 10 |
| 10 | 30-Jun | 205.00 | 205.00 | 204.95 | 205.00 | 204.99 | 1.99 | 503.00 | 9,000 | 4.50 | 9,000 | 4.50 | 0.18 | 14 |
| 11 | 27-Jun | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.98 | 493.00 | 12,500 | 6.25 | 12,500 | 6.25 | 0.00 | 19 |
| 12 | 26-Jun | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 1.99 | 483.88 | 11,000 | 5.50 | 11,000 | 5.50 | 0.22 | 17 |
| 13 | 25-Jun | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | 1.98 | 474.43 | 12,000 | 6.00 | 12,000 | 6.00 | 0.23 | 18 |
| 14 | 24-Jun | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 1.99 | 465.22 | 11,000 | 5.50 | 11,000 | 5.50 | 0.21 | 17 |
| 15 | 23-Jun | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 1.98 | 456.14 | 38,000 | 18.99 | 38,000 | 18.99 | 0.71 | 58 |
| 16 | 20-Jun | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | 1.99 | 447.30 | 14,500 | 7.25 | 14,500 | 7.25 | 0.26 | 22 |
| 17 | 19-Jun | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | 2.00 | 438.59 | 185,500 | 92.70 | 160,500 | 80.21 | 2.87 | 246 |
| 18 | 18-Jun | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | 1.98 | 429.99 | 180,000 | 89.96 | 126,000 | 62.97 | 2.21 | 193 |
| 19 | 17-Jun | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | 1.99 | 421.65 | 15,500 | 7.75 | 15,500 | 7.75 | 0.27 | 24 |
| 20 | 16-Jun | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 2.00 | 413.42 | 15,000 | 7.50 | 15,000 | 7.50 | 0.25 | 23 |
| 21 | 13-Jun | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 1.98 | 405.32 | 29,000 | 14.49 | 29,000 | 14.49 | 0.48 | 44 |
| 22 | 12-Jun | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 1.98 | 397.46 | 9,000 | 4.50 | 9,000 | 4.50 | 0.15 | 14 |
| 23 | 11-Jun | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | 1.99 | 389.73 | 8,500 | 4.25 | 8,500 | 4.25 | 0.13 | 13 |
| 24 | 10-Jun | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | 2.00 | 382.12 | 4,000 | 2.00 | 4,000 | 2.00 | 0.06 | 6 |
| 25 | 09-Jun | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | 1.97 | 374.63 | 8,500 | 4.25 | 8,500 | 4.25 | 0.13 | 13 |
| 26 | 06-Jun | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | 1.98 | 367.39 | 9,000 | 4.50 | 9,000 | 4.50 | 0.13 | 14 |
| 27 | 05-Jun | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 1.98 | 360.27 | 17,500 | 8.75 | 17,500 | 8.75 | 0.26 | 27 |
| 28 | 04-Jun | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 1.98 | 353.27 | 135,000 | 67.47 | 135,000 | 67.47 | 1.94 | 207 |
| 29 | 03-Jun | 139.05 | 141.10 | 139.05 | 141.10 | 141.00 | 1.99 | 346.40 | 167,500 | 83.71 | 166,000 | 82.96 | 2.00 | 255 |
| 30 | 02-Jun | 138.55 | 138.55 | 138.35 | 138.35 | 138.42 | -1.98 | 339.65 | 49,500 | 24.74 | 48,500 | 24.24 | 0.67 | 74 |
| 31 | 30-May | 143.30 | 143.30 | 140.00 | 141.15 | 141.48 | 0.46 | 346.52 | 79,000 | 39.48 | 79,000 | 39.48 | 1.12 | 121 |
| 32 | 29-May | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 2.00 | 344.93 | 184,000 | 91.95 | 183,000 | 91.45 | 2.57 | 281 |
| 33 | 28-May | 137.75 | 137.75 | 137.60 | 137.75 | 137.74 | 2.00 | 338.18 | 184,000 | 91.95 | 183,500 | 91.70 | 2.53 | 282 |
| 34 | 27-May | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | 1.96 | 331.55 | 167,500 | 83.71 | 167,500 | 83.71 | 2.26 | 257 |
| 35 | 26-May | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 1.96 | 325.16 | 164,000 | 81.96 | 163,500 | 81.71 | 2.17 | 251 |
| 36 | 23-May | 129.90 | 129.90 | 129.00 | 129.90 | 129.75 | 1.96 | 318.90 | 37,000 | 18.49 | 37,000 | 18.49 | 0.48 | 57 |
| 37 | 22-May | 124.95 | 127.40 | 124.95 | 127.40 | 125.69 | 1.96 | 312.77 | 16,500 | 8.25 | 16,500 | 8.25 | 0.21 | 25 |
| 38 | 21-May | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -2.00 | 306.75 | 4,000 | 2.00 | 4,000 | 2.00 | 0.05 | 6 |
| 39 | 20-May | 127.40 | 127.60 | 127.40 | 127.50 | 127.52 | -1.92 | 313.01 | 12,000 | 6.00 | 12,000 | 6.00 | 0.15 | 18 |
| 40 | 19-May | 130.55 | 130.55 | 130.00 | 130.00 | 130.28 | 1.56 | 319.00 | 14,500 | 7.25 | 14,000 | 7.00 | 0.18 | 22 |
| 41 | 16-May | 127.95 | 128.00 | 127.95 | 128.00 | 127.99 | 1.99 | 314.00 | 12,500 | 6.25 | 12,500 | 6.25 | 0.16 | 20 |
| 42 | 15-May | 123.15 | 125.50 | 123.15 | 125.50 | 124.76 | 1.99 | 308.10 | 9,000 | 4.50 | 9,000 | 4.50 | 0.11 | 14 |
| 43 | 14-May | 123.00 | 123.05 | 123.00 | 123.05 | 123.03 | 1.99 | 302.09 | 16,000 | 8.00 | 16,000 | 8.00 | 0.20 | 25 |
| 44 | 13-May | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | 1.99 | 296.20 | 13,000 | 6.50 | 12,500 | 6.25 | 0.15 | 20 |
| 45 | 12-May | 118.00 | 118.30 | 118.00 | 118.30 | 118.15 | 1.98 | 290.43 | 5,000 | 2.50 | 5,000 | 2.50 | 0.06 | 8 |
| 46 | 09-May | 116.00 | 116.00 | 114.00 | 116.00 | 115.93 | 0.00 | 284.00 | 13,500 | 6.75 | 13,500 | 6.75 | 0.16 | 21 |
| 47 | 08-May | 118.20 | 118.30 | 116.00 | 116.00 | 117.36 | -0.09 | 284.00 | 7,000 | 3.50 | 7,000 | 3.50 | 0.08 | 11 |
| 48 | 07-May | 115.80 | 116.10 | 115.80 | 116.10 | 115.95 | 1.22 | 285.03 | 18,000 | 9.00 | 18,000 | 9.00 | 0.21 | 28 |
| 49 | 06-May | 116.00 | 116.00 | 114.70 | 114.70 | 115.65 | -2.01 | 281.59 | 16,500 | 8.25 | 16,000 | 8.00 | 0.19 | 25 |
| 50 | 05-May | 114.80 | 117.05 | 113.10 | 117.05 | 114.84 | 1.96 | 287.36 | 23,500 | 11.74 | 22,500 | 11.24 | 0.26 | 35 |
| 51 | 02-May | 117.00 | 117.00 | 114.80 | 114.80 | 115.37 | -2.01 | 281.83 | 13,500 | 6.75 | 13,500 | 6.75 | 0.16 | 21 |
| 52 | 30-Apr | 121.85 | 121.85 | 117.15 | 117.15 | 120.29 | -1.97 | 287.60 | 37,000 | 18.49 | 36,500 | 18.24 | 0.44 | 57 |
| 53 | 29-Apr | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 1.96 | 293.37 | 8,500 | 4.25 | 8,500 | 4.25 | 0.10 | 13 |
| 54 | 28-Apr | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 1.96 | 287.73 | 7,500 | 3.75 | 7,500 | 3.75 | 0.09 | 12 |
| 55 | 25-Apr | 112.70 | 114.95 | 112.70 | 114.95 | 113.41 | 2.00 | 282.20 | 70,500 | 35.23 | 69,000 | 34.48 | 0.78 | 108 |
| 56 | 24-Apr | 112.80 | 112.80 | 112.70 | 112.70 | 112.78 | 1.90 | 276.68 | 2,000 | 1.00 | 2,000 | 1.00 | 0.02 | 3 |
| 57 | 23-Apr | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 1.98 | 271.52 | 8,000 | 4.00 | 8,000 | 4.00 | 0.09 | 12 |
| 58 | 22-Apr | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | 1.97 | 266.24 | 5,000 | 2.50 | 5,000 | 2.50 | 0.05 | 8 |
| 59 | 21-Apr | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 1.97 | 261.09 | 20,000 | 10.00 | 20,000 | 10.00 | 0.21 | 31 |
| 60 | 17-Apr | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 1.96 | 256.06 | 6,000 | 3.00 | 6,000 | 3.00 | 0.06 | 9 |
| 61 | 16-Apr | 100.75 | 102.30 | 100.75 | 102.30 | 101.27 | 1.99 | 251.15 | 12,000 | 6.00 | 12,000 | 6.00 | 0.12 | 19 |
| 62 | 15-Apr | 100.10 | 100.30 | 98.80 | 100.30 | 99.44 | -0.45 | 246.24 | 17,500 | 8.75 | 17,500 | 8.75 | 0.17 | 27 |
| 63 | 11-Apr | 101.30 | 101.30 | 100.75 | 100.75 | 100.77 | -1.99 | 247.34 | 24,500 | 12.24 | 23,500 | 11.74 | 0.24 | 37 |
| 64 | 09-Apr | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -2.00 | 252.37 | 12,000 | 6.00 | 12,000 | 6.00 | 0.12 | 19 |
| 65 | 08-Apr | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -1.96 | 257.53 | 18,500 | 9.25 | 17,500 | 8.75 | 0.18 | 27 |
| 66 | 07-Apr | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -4.97 | 262.00 | 23,000 | 11.49 | 23,000 | 11.49 | 0.00 | 36 |
| 67 | 04-Apr | 112.85 | 112.85 | 111.00 | 112.60 | 112.69 | 4.74 | 276.43 | 98,000 | 48.98 | 93,500 | 46.73 | 1.05 | 146 |
Similar Stocks: ESSARSHPNG SEAMECLTD TRANSWORLD GESHIP SCI ABSMARINE SADHAV